アルゴグラフィックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,447.5 | 1,447.5 | 1,422.5 | 1,422.5 | -20 | -1.4% | 59,000 |
| 2005/09/20 | 1,445 | 1,450 | 1,430 | 1,442.5 | +5 | +0.3% | 178,000 |
| 2005/09/16 | 1,430 | 1,442.5 | 1,420 | 1,437.5 | +7.5 | +0.5% | 191,200 |
| 2005/09/15 | 1,427.5 | 1,447.5 | 1,415 | 1,430 | -37.5 | -2.6% | 354,600 |
| 2005/09/14 | 1,467.5 | 1,482.5 | 1,462.5 | 1,467.5 | +17.5 | +1.2% | 64,200 |
| 2005/09/13 | 1,445 | 1,452.5 | 1,432.5 | 1,450 | ±0 | ±0% | 37,000 |
| 2005/09/12 | 1,470 | 1,470 | 1,430 | 1,450 | ±0 | ±0% | 35,000 |
| 2005/09/09 | 1,457.5 | 1,457.5 | 1,422.5 | 1,450 | +32.5 | +2.3% | 86,800 |
| 2005/09/08 | 1,412.5 | 1,432.5 | 1,407.5 | 1,417.5 | -5 | -0.4% | 87,200 |
| 2005/09/07 | 1,435 | 1,452.5 | 1,415 | 1,422.5 | -2.5 | -0.2% | 143,200 |
| 2005/09/06 | 1,467.5 | 1,467.5 | 1,425 | 1,425 | -40 | -2.7% | 44,800 |
| 2005/09/05 | 1,475 | 1,475 | 1,440 | 1,465 | +35 | +2.4% | 24,200 |
| 2005/09/02 | 1,440 | 1,447.5 | 1,430 | 1,430 | -25 | -1.7% | 7,200 |
| 2005/09/01 | 1,472.5 | 1,472.5 | 1,437.5 | 1,455 | -20 | -1.4% | 39,600 |
| 2005/08/31 | 1,405 | 1,475 | 1,400 | 1,475 | +45 | +3.1% | 79,400 |
| 2005/08/30 | 1,435 | 1,435 | 1,420 | 1,430 | -7.5 | -0.5% | 13,800 |
| 2005/08/29 | 1,432.5 | 1,440 | 1,417.5 | 1,437.5 | -12.5 | -0.9% | 27,600 |
| 2005/08/26 | 1,470 | 1,470 | 1,440 | 1,450 | -20 | -1.4% | 56,400 |
| 2005/08/25 | 1,450 | 1,470 | 1,430 | 1,470 | -20 | -1.3% | 55,600 |
| 2005/08/24 | 1,485 | 1,492.5 | 1,480 | 1,490 | -20 | -1.3% | 42,200 |
| 2005/08/23 | 1,500 | 1,510 | 1,490 | 1,510 | +17.5 | +1.2% | 45,800 |
| 2005/08/22 | 1,497.5 | 1,497.5 | 1,480 | 1,492.5 | -5 | -0.3% | 21,600 |
| 2005/08/19 | 1,505 | 1,505 | 1,480 | 1,497.5 | -12.5 | -0.8% | 36,000 |
| 2005/08/18 | 1,500 | 1,520 | 1,497.5 | 1,510 | +10 | +0.7% | 76,400 |
| 2005/08/17 | 1,485 | 1,510 | 1,480 | 1,500 | +17.5 | +1.2% | 142,200 |
| 2005/08/16 | 1,490 | 1,490 | 1,475 | 1,482.5 | +12.5 | +0.9% | 25,400 |
| 2005/08/15 | 1,470 | 1,490 | 1,450 | 1,470 | +10 | +0.7% | 84,200 |
| 2005/08/12 | 1,432.5 | 1,467.5 | 1,430 | 1,460 | +32.5 | +2.3% | 76,400 |
| 2005/08/11 | 1,430 | 1,435 | 1,410 | 1,427.5 | +17.5 | +1.2% | 24,800 |
| 2005/08/10 | 1,400 | 1,415 | 1,400 | 1,410 | +12.5 | +0.9% | 29,600 |
| 2005/08/09 | 1,410 | 1,410 | 1,392.5 | 1,397.5 | ±0 | ±0% | 15,200 |
| 2005/08/08 | 1,330 | 1,400 | 1,300 | 1,397.5 | +32.5 | +2.4% | 30,000 |
| 2005/08/05 | 1,382.5 | 1,385 | 1,355 | 1,365 | -20 | -1.4% | 17,200 |
| 2005/08/04 | 1,395 | 1,395 | 1,380 | 1,385 | -15 | -1.1% | 31,400 |
| 2005/08/03 | 1,425 | 1,430 | 1,400 | 1,400 | -2.5 | -0.2% | 20,800 |
| 2005/08/02 | 1,412.5 | 1,412.5 | 1,400 | 1,402.5 | -7.5 | -0.5% | 14,600 |
| 2005/08/01 | 1,442.5 | 1,442.5 | 1,400 | 1,410 | -35 | -2.4% | 42,400 |
| 2005/07/29 | 1,410 | 1,445 | 1,397.5 | 1,445 | +42.5 | +3% | 36,400 |
| 2005/07/28 | 1,410 | 1,410 | 1,397.5 | 1,402.5 | +10 | +0.7% | 17,800 |
| 2005/07/27 | 1,377.5 | 1,407.5 | 1,377.5 | 1,392.5 | +15 | +1.1% | 58,400 |
| 2005/07/26 | 1,370 | 1,390 | 1,365 | 1,377.5 | +2.5 | +0.2% | 49,400 |
| 2005/07/25 | 1,400 | 1,400 | 1,375 | 1,375 | -5 | -0.4% | 43,400 |
| 2005/07/22 | 1,420 | 1,420 | 1,380 | 1,380 | -35 | -2.5% | 58,000 |
| 2005/07/21 | 1,420 | 1,430 | 1,415 | 1,415 | ±0 | ±0% | 37,000 |
| 2005/07/20 | 1,400 | 1,417.5 | 1,400 | 1,415 | +20 | +1.4% | 30,000 |
| 2005/07/19 | 1,405 | 1,405 | 1,392.5 | 1,395 | -2.5 | -0.2% | 21,200 |
| 2005/07/15 | 1,400 | 1,405 | 1,397.5 | 1,397.5 | -2.5 | -0.2% | 25,200 |
| 2005/07/14 | 1,400 | 1,412.5 | 1,397.5 | 1,400 | -2.5 | -0.2% | 16,400 |
| 2005/07/13 | 1,407.5 | 1,417.5 | 1,397.5 | 1,402.5 | -5 | -0.4% | 15,400 |
| 2005/07/12 | 1,420 | 1,420 | 1,407.5 | 1,407.5 | -10 | -0.7% | 9,600 |
4801～
4850
件表示中 / 6483件
類似銘柄と比較する
現在ご覧いただいている「アルゴグラフ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アルゴグラフ | 497,500円 | +5.2% | +3.2% | 2.01% | 15.99倍 | 1.98倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| ソフトバンク１ Ｐ | 380,400円 | - | - | 2.63% | - | - |
|
- |
| メドレー | 348,500円 | +35.8% | +5.4% | 0.00% | 36.44倍 | 5.59倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| テレ東ＨＤ | 384,500円 | +3.0% | -22.9% | 2.34% | 19.76倍 | 1.04倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| デジアーツ | 699,000円 | -6.9% | +15.7% | 1.22% | 26.94倍 | 5.82倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
市場注目の銘柄
チャート関連のコラム
